iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.33
0.00 (0.00%)
Oct 23, 2025, 4:00 PM EDT - Market closed
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.33 | 25.34 | 25.30 | 25.33 | 25.33 | 0.01% | 22,849 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.28 | 25.33 | 25.33 | -0.01% | 57,494 |
| Oct 21, 2025 | 25.36 | 25.36 | 25.32 | 25.33 | 25.33 | 0.12% | 41,018 |
| Oct 20, 2025 | 25.24 | 25.33 | 25.24 | 25.30 | 25.30 | 0.04% | 102,223 |
| Oct 17, 2025 | 25.30 | 25.30 | 25.23 | 25.29 | 25.29 | -0.04% | 14,307 |
| Oct 16, 2025 | 25.22 | 25.36 | 25.22 | 25.30 | 25.30 | 0.20% | 34,387 |
| Oct 15, 2025 | 25.26 | 25.28 | 25.24 | 25.25 | 25.25 | 0.17% | 46,537 |
| Oct 14, 2025 | 25.22 | 25.26 | 25.16 | 25.21 | 25.21 | -0.06% | 49,823 |
| Oct 13, 2025 | 25.15 | 25.24 | 25.10 | 25.22 | 25.22 | 0.14% | 40,894 |
| Oct 10, 2025 | 25.15 | 25.19 | 25.10 | 25.19 | 25.19 | 0.38% | 25,336 |
| Oct 9, 2025 | 25.12 | 25.12 | 25.06 | 25.09 | 25.09 | -0.10% | 37,922 |
| Oct 8, 2025 | 25.14 | 25.14 | 25.11 | 25.12 | 25.12 | 0.04% | 46,800 |
| Oct 7, 2025 | 25.12 | 25.12 | 25.09 | 25.11 | 25.11 | 0.08% | 54,016 |
| Oct 6, 2025 | 25.11 | 25.12 | 25.08 | 25.09 | 25.09 | -0.18% | 63,077 |
| Oct 3, 2025 | 25.17 | 25.17 | 25.12 | 25.13 | 25.13 | -0.16% | 23,422 |
| Oct 2, 2025 | 25.13 | 25.18 | 25.08 | 25.17 | 25.17 | -0.83% | 106,291 |
| Oct 1, 2025 | 25.32 | 25.38 | 25.30 | 25.38 | 25.14 | 0.44% | 275,583 |
| Sep 30, 2025 | 25.29 | 25.30 | 25.25 | 25.27 | 25.04 | -0.04% | 91,399 |
| Sep 29, 2025 | 25.27 | 25.29 | 25.23 | 25.28 | 25.05 | 0.36% | 17,856 |
| Sep 26, 2025 | 25.12 | 25.25 | 25.12 | 25.19 | 24.96 | 0.04% | 33,656 |
| Sep 25, 2025 | 25.18 | 25.18 | 25.11 | 25.18 | 24.95 | -0.08% | 34,269 |
| Sep 24, 2025 | 25.27 | 25.27 | 25.19 | 25.20 | 24.97 | -0.27% | 34,018 |
| Sep 23, 2025 | 25.27 | 25.27 | 25.21 | 25.27 | 25.04 | 0.12% | 21,968 |
| Sep 22, 2025 | 25.25 | 25.25 | 25.22 | 25.24 | 25.00 | -0.04% | 32,062 |
| Sep 19, 2025 | 25.19 | 25.26 | 25.19 | 25.25 | 25.02 | -0.12% | 39,402 |
| Sep 18, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.05 | 0.04% | 22,375 |
| Sep 17, 2025 | 25.30 | 25.30 | 25.25 | 25.27 | 25.04 | - | 25,200 |
| Sep 16, 2025 | 25.29 | 25.29 | 25.25 | 25.27 | 25.04 | 0.02% | 30,281 |
| Sep 15, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.03 | 0.02% | 56,626 |
| Sep 12, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.03 | 0.04% | 26,273 |
| Sep 11, 2025 | 25.28 | 25.28 | 25.23 | 25.25 | 25.02 | 0.04% | 53,902 |
| Sep 10, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.01 | 0.04% | 45,997 |
| Sep 9, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.00 | - | 48,656 |
| Sep 8, 2025 | 25.27 | 25.27 | 25.20 | 25.23 | 25.00 | 0.08% | 77,612 |
| Sep 5, 2025 | 25.25 | 25.25 | 25.17 | 25.21 | 24.98 | 0.16% | 57,469 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.10 | 25.17 | 24.94 | 0.32% | 64,840 |
| Sep 3, 2025 | 25.05 | 25.10 | 24.96 | 25.09 | 24.86 | -0.48% | 84,389 |
| Sep 2, 2025 | 25.23 | 25.28 | 25.21 | 25.21 | 24.74 | -0.28% | 57,968 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 24.80 | -0.24% | 29,315 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 24.86 | 0.20% | 33,071 |
| Aug 27, 2025 | 25.28 | 25.30 | 25.25 | 25.29 | 24.81 | -0.04% | 35,830 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 24.82 | - | 34,224 |
| Aug 25, 2025 | 25.32 | 25.32 | 25.25 | 25.30 | 24.82 | -0.08% | 43,592 |
| Aug 22, 2025 | 25.24 | 25.32 | 25.21 | 25.32 | 24.84 | 0.48% | 68,122 |
| Aug 21, 2025 | 25.24 | 25.24 | 25.15 | 25.20 | 24.73 | -0.18% | 45,496 |
| Aug 20, 2025 | 25.25 | 25.26 | 25.22 | 25.25 | 24.77 | - | 49,693 |
| Aug 19, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 24.77 | 0.14% | 48,448 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.19 | 25.21 | 24.74 | -0.08% | 33,967 |
| Aug 15, 2025 | 25.27 | 25.27 | 25.21 | 25.23 | 24.76 | -0.11% | 37,669 |
| Aug 14, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 24.78 | 0.02% | 28,129 |